Leverage Shares 3x Square ETP Securities (SQ3.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 11:45AM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 34.37 | 34.37 | 34.37 | 35.17 | 35.17 | 20 |
| Apr 25, 2024 | 33.66 | 33.66 | 31.59 | 31.98 | 31.98 | 148 |
| Apr 24, 2024 | 37.00 | 37.00 | 36.98 | 34.91 | 34.91 | 11 |
| Apr 23, 2024 | 32.04 | 34.56 | 32.04 | 34.42 | 34.42 | 21 |
| Apr 22, 2024 | 30.32 | 30.32 | 29.68 | 29.62 | 29.62 | 47 |
| Apr 19, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Apr 18, 2024 | 34.28 | 34.28 | 34.28 | 34.60 | 34.60 | 4 |
| Apr 17, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Apr 16, 2024 | 34.10 | 42.07 | 31.67 | 34.57 | 34.57 | 21 |
| Apr 15, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Apr 12, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Apr 11, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Apr 10, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Apr 09, 2024 | 43.00 | 48.64 | 42.04 | 42.99 | 42.99 | 4 |
| Apr 08, 2024 | 39.39 | 43.40 | 39.04 | 43.03 | 43.03 | 2,502 |
| Apr 05, 2024 | 37.31 | 38.87 | 36.46 | 39.17 | 39.17 | 737 |
| Apr 04, 2024 | 41.86 | 42.50 | 40.24 | 41.78 | 41.78 | 781 |
| Apr 03, 2024 | 44.69 | 44.69 | 44.69 | 46.54 | 46.54 | 5 |
| Apr 02, 2024 | 49.31 | 54.11 | 42.27 | 44.62 | 44.62 | 346 |
| Mar 28, 2024 | 53.65 | 53.65 | 53.65 | 54.14 | 54.14 | 34 |
| Mar 27, 2024 | 56.42 | 56.42 | 54.96 | 51.84 | 51.84 | 136 |
| Mar 26, 2024 | 52.90 | 55.50 | 51.54 | 55.48 | 55.48 | 264 |
| Mar 25, 2024 | 48.97 | 51.01 | 48.97 | 51.03 | 51.03 | 134 |
| Mar 22, 2024 | 55.76 | 55.94 | 49.12 | 49.47 | 49.47 | 628 |
| Mar 21, 2024 | 52.63 | 56.12 | 52.63 | 54.85 | 54.85 | 217 |
| Mar 20, 2024 | 45.60 | 46.26 | 45.16 | 44.83 | 44.83 | 630 |
| Mar 19, 2024 | 47.80 | 59.25 | 45.00 | 46.20 | 46.20 | 110 |
| Mar 18, 2024 | 49.34 | 49.34 | 46.85 | 49.82 | 49.82 | 220 |
| Mar 15, 2024 | 49.50 | 49.50 | 48.51 | 48.22 | 48.22 | 115 |
| Mar 14, 2024 | 60.88 | 61.44 | 55.79 | 49.73 | 49.73 | 520 |
| Mar 13, 2024 | 51.70 | 62.34 | 50.61 | 59.78 | 59.78 | 1,279 |
| Mar 12, 2024 | 53.59 | 53.81 | 44.21 | 50.40 | 50.40 | 247 |
| Mar 11, 2024 | 49.99 | 52.77 | 49.31 | 52.33 | 52.33 | 2,705 |
| Mar 08, 2024 | 44.35 | 51.80 | 43.87 | 48.79 | 48.79 | 3,373 |
| Mar 07, 2024 | 42.37 | 44.31 | 42.37 | 42.54 | 42.54 | 258 |
| Mar 06, 2024 | 41.10 | 42.95 | 41.00 | 43.16 | 43.16 | 1,569 |
| Mar 05, 2024 | 42.63 | 46.17 | 40.00 | 39.15 | 39.15 | 722 |
| Mar 04, 2024 | 48.62 | 48.62 | 45.39 | 44.62 | 44.62 | 13 |
| Mar 01, 2024 | 48.65 | 48.65 | 46.24 | 46.81 | 46.81 | 58 |
| Feb 29, 2024 | 46.90 | 49.44 | 46.80 | 48.52 | 48.52 | 644 |
| Feb 28, 2024 | 44.62 | 48.21 | 44.50 | 49.04 | 49.04 | 672 |
| Feb 27, 2024 | 40.95 | 45.52 | 40.94 | 43.93 | 43.93 | 1,698 |
| Feb 26, 2024 | 48.46 | 48.46 | 42.84 | 42.27 | 42.27 | 3,193 |
| Feb 23, 2024 | 45.27 | 54.00 | 44.90 | 49.89 | 49.89 | 3,883 |
| Feb 22, 2024 | 30.15 | 31.85 | 30.15 | 31.67 | 31.67 | 4,495 |
| Feb 21, 2024 | 28.69 | 28.69 | 28.35 | 28.17 | 28.17 | 67 |
| Feb 20, 2024 | 29.83 | 33.56 | 28.73 | 29.77 | 29.77 | 500 |
| Feb 19, 2024 | 29.82 | 29.82 | 29.71 | 29.65 | 29.65 | 83 |
| Feb 16, 2024 | 35.91 | 36.29 | 31.98 | 31.81 | 31.81 | 377 |
| Feb 15, 2024 | 33.90 | 34.17 | 33.56 | 34.87 | 34.87 | 611 |
| Feb 14, 2024 | 30.24 | 31.72 | 30.24 | 31.74 | 31.74 | 367 |
| Feb 13, 2024 | 36.23 | 36.23 | 30.60 | 31.33 | 31.33 | 905 |
| Feb 12, 2024 | 31.90 | 35.25 | 31.90 | 36.02 | 36.02 | 481 |
| Feb 09, 2024 | 36.40 | 37.24 | 34.94 | 34.12 | 34.12 | 455 |
| Feb 08, 2024 | 34.78 | 34.78 | 33.89 | 35.58 | 35.58 | 394 |
| Feb 07, 2024 | 33.11 | 33.80 | 32.23 | 33.26 | 33.26 | 705 |
| Feb 06, 2024 | 30.86 | 37.90 | 30.86 | 33.80 | 33.80 | 217 |
| Feb 05, 2024 | 33.99 | 34.43 | 30.71 | 31.17 | 31.17 | 936 |
| Feb 02, 2024 | 34.69 | 34.69 | 31.75 | 33.84 | 33.84 | 567 |
| Feb 01, 2024 | 33.49 | 33.49 | 30.32 | 30.28 | 30.28 | 23 |
| Jan 31, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| Jan 30, 2024 | 36.85 | 40.21 | 27.84 | 36.92 | 36.92 | 218 |
| Jan 29, 2024 | 31.31 | 35.33 | 31.28 | 34.67 | 34.67 | 454 |
| Jan 26, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Jan 25, 2024 | 27.71 | 27.71 | 27.15 | 27.80 | 27.80 | 1,003 |
| Jan 24, 2024 | 33.79 | 33.80 | 33.71 | 31.52 | 31.52 | 213 |
| Jan 23, 2024 | 35.03 | 35.03 | 31.61 | 33.48 | 33.48 | 313 |
| Jan 22, 2024 | 36.00 | 36.00 | 35.67 | 35.38 | 35.38 | 15 |
| Jan 19, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Jan 18, 2024 | 30.08 | 30.95 | 29.69 | 30.09 | 30.09 | 179 |
| Jan 17, 2024 | 29.86 | 29.86 | 28.15 | 28.51 | 28.51 | 1,205 |
| Jan 16, 2024 | 32.00 | 38.24 | 31.70 | 32.22 | 32.22 | 205 |
| Jan 15, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Jan 12, 2024 | 35.80 | 37.20 | 35.55 | 34.98 | 34.98 | 235 |
| Jan 11, 2024 | 37.98 | 37.98 | 33.59 | 33.85 | 33.85 | 202 |
| Jan 10, 2024 | 40.05 | 40.05 | 39.80 | 37.05 | 37.05 | 178 |
| Jan 09, 2024 | 38.15 | 43.71 | 37.96 | 40.39 | 40.39 | 547 |
| Jan 08, 2024 | 34.18 | 34.32 | 33.75 | 37.19 | 37.19 | 1,035 |
| Jan 05, 2024 | 35.91 | 37.51 | 35.35 | 36.19 | 36.19 | 320 |
| Jan 04, 2024 | 35.48 | 38.20 | 35.48 | 37.74 | 37.74 | 245 |
| Jan 03, 2024 | 39.59 | 39.79 | 39.24 | 38.84 | 38.84 | 44 |
| Jan 02, 2024 | 57.56 | 62.16 | 46.75 | 46.72 | 46.72 | 447 |
| Dec 29, 2023 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Dec 28, 2023 | 60.99 | 62.00 | 59.64 | 61.03 | 61.03 | 401 |
| Dec 27, 2023 | 58.66 | 59.00 | 58.62 | 60.04 | 60.04 | 246 |
| Dec 22, 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Dec 21, 2023 | 54.16 | 55.69 | 54.16 | 53.13 | 53.13 | 306 |
| Dec 20, 2023 | 56.88 | 59.78 | 54.55 | 58.53 | 58.53 | 689 |
| Dec 19, 2023 | 49.24 | 55.73 | 44.90 | 55.13 | 55.13 | 145 |
| Dec 18, 2023 | 49.25 | 49.94 | 49.00 | 49.19 | 49.19 | 519 |
| Dec 15, 2023 | 52.63 | 52.63 | 50.40 | 51.57 | 51.57 | 169 |
| Dec 14, 2023 | 43.50 | 51.40 | 43.32 | 50.42 | 50.42 | 1,639 |
| Dec 13, 2023 | 42.00 | 42.00 | 36.91 | 38.33 | 38.33 | 486 |
| Dec 12, 2023 | 40.95 | 41.00 | 36.30 | 40.42 | 40.42 | 101 |
| Dec 11, 2023 | 40.30 | 42.09 | 40.03 | 39.45 | 39.45 | 1,361 |
| Dec 08, 2023 | 40.50 | 42.39 | 40.50 | 41.37 | 41.37 | 110 |
| Dec 07, 2023 | 39.10 | 39.10 | 36.07 | 38.69 | 38.69 | 1,001 |
| Dec 06, 2023 | 34.22 | 39.88 | 34.17 | 41.92 | 41.92 | 722 |
| Dec 05, 2023 | 33.39 | 33.39 | 31.14 | 33.29 | 33.29 | 26 |
| Dec 04, 2023 | 35.49 | 35.73 | 33.80 | 34.09 | 34.09 | 256 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.